ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hookipa Pharma Inc (NQ: HOOK )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 5.410 5.440 5.200 5.430 10,325 +0.11(+2.07%)
Aug 23, 2024 5.000 5.340 4.900 5.320 20,322 +0.20(+3.91%)
Aug 22, 2024 5.130 5.150 4.840 5.120 12,840 +0.02(+0.39%)
Aug 21, 2024 5.000 5.100 4.800 5.100 10,005 +0.11(+2.20%)
Aug 20, 2024 4.990 5.050 4.886 4.990 5,431 -0.02(-0.40%)
Aug 19, 2024 4.840 5.200 4.740 5.010 48,985 +0.15(+3.09%)
Aug 16, 2024 4.850 4.870 4.660 4.860 20,210 -0.02(-0.41%)
Aug 15, 2024 4.760 5.010 4.740 4.880 33,783 +0.11(+2.31%)
Aug 14, 2024 4.880 4.980 4.700 4.770 16,580 -0.18(-3.64%)
Aug 13, 2024 4.470 4.950 4.410 4.950 44,071 +0.52(+11.74%)
Aug 12, 2024 4.700 4.700 4.400 4.430 18,257 -0.27(-5.74%)
Aug 09, 2024 4.920 5.231 4.700 4.700 28,148 -0.36(-7.11%)
Aug 08, 2024 4.970 5.380 4.761 5.060 39,207 +0.15(+3.05%)
Aug 07, 2024 5.130 5.190 4.820 4.910 34,188 -0.21(-4.10%)
Aug 06, 2024 4.860 5.470 4.679 5.120 33,600 +0.45(+9.64%)
Aug 05, 2024 4.780 5.010 4.500 4.670 67,734 -0.49(-9.50%)
Aug 02, 2024 5.350 5.450 5.150 5.160 46,180 -0.33(-6.01%)
Aug 01, 2024 5.800 6.000 5.367 5.490 54,733 -0.33(-5.67%)
Jul 31, 2024 5.880 6.000 5.514 5.820 31,875 +0.06(+1.04%)
Jul 30, 2024 5.640 5.950 5.520 5.760 44,748 +0.06(+1.05%)
Jul 29, 2024 6.130 6.380 5.630 5.700 27,790 -0.45(-7.32%)
Jul 26, 2024 6.320 6.457 6.130 6.150 11,182 -0.17(-2.69%)
Jul 25, 2024 6.010 6.370 5.950 6.320 16,556 +0.30(+4.98%)
Jul 24, 2024 6.240 6.290 5.950 6.020 16,806 -0.23(-3.68%)
Jul 23, 2024 6.370 6.680 6.100 6.250 60,203 -0.19(-2.95%)
Jul 22, 2024 6.490 6.550 6.010 6.440 23,094 +0.02(+0.31%)
Jul 19, 2024 6.200 6.440 6.090 6.420 16,225 +0.07(+1.10%)
Jul 18, 2024 6.450 6.545 6.310 6.350 21,994 -0.14(-2.16%)
Jul 17, 2024 6.550 6.690 6.140 6.490 25,060 -0.11(-1.67%)
Jul 16, 2024 5.950 6.670 5.779 6.600 98,957 +0.68(+11.49%)
Jul 15, 2024 6.230 6.260 5.750 5.920 42,245 -0.33(-5.28%)
Jul 12, 2024 6.120 6.770 6.035 6.250 60,263 +0.11(+1.79%)
Jul 11, 2024 5.550 6.140 5.250 6.140 116,127 +0.64(+11.64%)
Jul 10, 2024 4.990 5.660 4.950 5.500 123,730 +0.41(+8.01%)
Jul 09, 2024 5.100 5.200 5.011 5.092 56,766 -0.03(-0.61%)
Jul 08, 2024 5.300 5.300 4.801 5.123 156,704 -0.53(-9.33%)
Jul 05, 2024 5.791 5.791 5.501 5.650 43,218 -0.14(-2.43%)
Jul 03, 2024 5.750 5.993 5.702 5.791 28,709 -0.02(-0.43%)
Jul 02, 2024 6.270 6.300 5.759 5.816 42,131 -0.47(-7.43%)
Jul 01, 2024 6.100 6.470 5.700 6.283 103,423 +0.37(+6.17%)
Jun 28, 2024 6.492 6.650 5.918 5.918 57,395 -0.58(-8.97%)
Jun 27, 2024 6.500 6.570 6.305 6.501 15,194 +0.10(+1.58%)
Jun 26, 2024 6.500 6.700 6.350 6.400 19,934 +0.00(+0.00%)
Jun 25, 2024 6.400 6.715 6.400 6.400 56,206 +0.02(+0.30%)
Jun 24, 2024 6.400 6.783 6.380 6.381 26,924 -0.07(-1.07%)
Jun 21, 2024 6.789 6.800 6.400 6.450 44,260 -0.12(-1.83%)
Jun 20, 2024 7.200 7.200 6.500 6.570 99,081 -0.49(-6.97%)
Jun 18, 2024 7.200 7.549 7.000 7.062 34,014 -0.07(-1.02%)
Jun 17, 2024 7.300 7.386 6.800 7.135 83,947 -0.30(-4.03%)
Jun 14, 2024 7.700 7.877 7.200 7.435 57,862 -0.39(-4.92%)
Jun 13, 2024 7.800 8.100 7.600 7.820 25,690 -0.01(-0.13%)
Jun 12, 2024 8.100 8.199 7.800 7.830 40,867 -0.26(-3.20%)
Jun 11, 2024 7.817 8.096 7.766 8.089 21,617 +0.17(+2.13%)
Jun 10, 2024 8.300 8.252 7.700 7.920 37,339 -0.27(-3.30%)
Jun 07, 2024 8.000 8.495 8.000 8.190 63,467 +0.09(+1.11%)
Jun 06, 2024 8.100 8.160 7.900 8.100 39,938 +0.02(+0.26%)
Jun 05, 2024 8.100 8.402 7.822 8.079 70,766 +0.09(+1.11%)
Jun 04, 2024 8.900 8.901 7.600 7.990 104,627 -0.70(-8.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.